Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.7699 | 0.7700 | 0.7542 | 0.7542 | 18,790 | -0.02(-2.34%) |
Nov 29, 2017 | 0.7784 | 0.7941 | 0.7700 | 0.7723 | 15,140 | -0.04(-4.87%) |
Nov 28, 2017 | 0.7760 | 0.8129 | 0.7760 | 0.8118 | 39,110 | +0.04(+5.66%) |
Nov 27, 2017 | 0.8012 | 0.8012 | 0.7600 | 0.7683 | 30,920 | -0.06(-6.68%) |
Nov 22, 2017 | 0.8233 | 0.8233 | 0.8233 | 0 | -0.02(-2.58%) | |
Nov 21, 2017 | 0.8948 | 0.8948 | 0.8000 | 0.8451 | 53,250 | -0.02(-2.49%) |
Nov 20, 2017 | 0.8827 | 0.8888 | 0.8629 | 0.8667 | 107,200 | -0.01(-1.67%) |
Nov 17, 2017 | 0.8744 | 0.9000 | 0.8737 | 0.8814 | 78,471 | +0.03(+2.97%) |
Nov 16, 2017 | 0.8271 | 0.8560 | 0.8080 | 0.8560 | 115,188 | +0.05(+6.76%) |
Nov 15, 2017 | 0.8214 | 0.8349 | 0.8000 | 0.8018 | 96,790 | -0.03(-3.40%) |
Nov 14, 2017 | 0.8895 | 0.8895 | 0.8240 | 0.8300 | 40,937 | -0.02(-2.81%) |
Nov 13, 2017 | 0.8055 | 0.8540 | 0.7800 | 0.8540 | 54,110 | +0.13(+18.55%) |
Nov 10, 2017 | 0.7248 | 0.7287 | 0.7155 | 0.7204 | 64,280 | -0.00(-0.30%) |
Nov 09, 2017 | 0.7470 | 0.7488 | 0.7165 | 0.7226 | 25,780 | -0.02(-2.83%) |
Nov 08, 2017 | 0.7360 | 0.7436 | 0.7284 | 0.7436 | 9,025 | +0.01(+0.90%) |
Nov 07, 2017 | 0.7677 | 0.7677 | 0.7370 | 0.7370 | 17,760 | -0.03(-3.30%) |
Nov 06, 2017 | 0.7600 | 0.7760 | 0.7580 | 0.7622 | 65,000 | -0.02(-2.29%) |
Nov 03, 2017 | 0.7644 | 0.7800 | 0.7533 | 0.7800 | 15,189 | -0.01(-1.21%) |
Nov 02, 2017 | 0.8073 | 0.8073 | 0.7895 | 0.7895 | 4,750 | -0.03(-3.67%) |
Nov 01, 2017 | 0.8016 | 0.8196 | 0.7914 | 0.8196 | 4,800 | +0.00(+0.60%) |
Oct 31, 2017 | 0.7673 | 0.8147 | 0.7673 | 0.8147 | 74,818 | +0.04(+5.41%) |
Oct 30, 2017 | 0.7502 | 0.7729 | 0.7463 | 0.7729 | 41,916 | +0.02(+2.51%) |
Oct 27, 2017 | 0.7522 | 0.7580 | 0.7513 | 0.7540 | 9,059 | +0.01(+0.78%) |
Oct 26, 2017 | 0.7643 | 0.7643 | 0.7482 | 0.7482 | 16,600 | -0.02(-2.73%) |
Oct 25, 2017 | 0.8150 | 0.8150 | 0.7692 | 0.7692 | 36,876 | -0.05(-6.22%) |
Oct 24, 2017 | 0.8383 | 0.8449 | 0.8194 | 0.8202 | 24,860 | -0.01(-1.65%) |
Oct 23, 2017 | 0.8619 | 0.8623 | 0.8340 | 0.8340 | 16,500 | -0.01(-1.60%) |
Oct 20, 2017 | 0.8578 | 0.8578 | 0.8407 | 0.8476 | 118,886 | -0.01(-1.67%) |
Oct 19, 2017 | 0.8574 | 0.8655 | 0.8408 | 0.8620 | 39,260 | -0.00(-0.05%) |
Oct 17, 2017 | 0.8624 | 0.8624 | 0.8624 | 0 | +0.00(+0.12%) | |
Oct 16, 2017 | 0.8659 | 0.8742 | 0.8600 | 0.8614 | 39,930 | -0.00(-0.55%) |
Oct 13, 2017 | 0.9061 | 0.9061 | 0.8661 | 0.8661 | 9,100 | -0.05(-5.71%) |
Oct 12, 2017 | 0.9343 | 0.9196 | 0.9050 | 0.9186 | 35,919 | +0.00(+0.15%) |
Oct 11, 2017 | 0.9202 | 0.9202 | 0.9110 | 0.9172 | 1,890 | -0.00(-0.27%) |
Oct 10, 2017 | 0.8970 | 0.9555 | 0.8970 | 0.9197 | 24,515 | +0.07(+8.21%) |
Oct 09, 2017 | 0.8301 | 0.8500 | 0.8270 | 0.8499 | 27,358 | -0.05(-5.46%) |
Oct 06, 2017 | 0.8990 | 0.8990 | 0.8717 | 0.8990 | 3,400 | +0.01(+1.01%) |
Oct 05, 2017 | 0.9090 | 0.9090 | 0.8791 | 0.8900 | 56,981 | -0.00(-0.36%) |
Oct 04, 2017 | 0.9097 | 0.9243 | 0.8932 | 0.8932 | 23,655 | +0.00(+0.01%) |
Oct 03, 2017 | 0.9562 | 0.9562 | 0.8931 | 0.8931 | 24,000 | -0.07(-6.97%) |
Oct 02, 2017 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | 11,950 | +0.01(+1.05%) |
Sep 29, 2017 | 0.9579 | 0.9579 | 0.9484 | 0.9500 | 4,600 | +0.01(+1.05%) |
Sep 28, 2017 | 0.9610 | 0.9610 | 0.9401 | 0.9401 | 25,122 | +0.04(+4.44%) |
Sep 27, 2017 | 0.9240 | 0.9326 | 0.9001 | 0.9001 | 30,300 | -0.01(-1.29%) |
Sep 26, 2017 | 0.8999 | 0.9338 | 0.8985 | 0.9119 | 9,888 | +0.01(+1.20%) |
Sep 25, 2017 | 0.9279 | 0.9600 | 0.9011 | 0.9011 | 33,990 | -0.02(-2.05%) |
Sep 22, 2017 | 0.9571 | 0.9571 | 0.8953 | 0.9200 | 146,226 | -0.06(-5.83%) |
Sep 21, 2017 | 0.9836 | 0.9919 | 0.9357 | 0.9770 | 63,849 | +0.02(+1.80%) |
Sep 20, 2017 | 1.020 | 1.020 | 0.9597 | 0.9597 | 43,800 | -0.01(-1.07%) |
Sep 19, 2017 | 1.028 | 1.060 | 0.9700 | 0.9701 | 82,715 | -0.03(-2.99%) |
Sep 18, 2017 | 1.039 | 1.040 | 1.000 | 1.000 | 9,050 | -0.05(-4.74%) |
Sep 15, 2017 | 0.9700 | 1.050 | 0.9643 | 1.050 | 120,245 | +0.08(+7.89%) |
Sep 14, 2017 | 0.9457 | 0.9810 | 0.9374 | 0.9730 | 60,060 | +0.02(+2.52%) |
Sep 13, 2017 | 0.8833 | 0.9700 | 0.8833 | 0.9491 | 23,005 | +0.06(+6.40%) |
Sep 12, 2017 | 0.8540 | 0.9499 | 0.8500 | 0.8920 | 72,401 | +0.03(+3.28%) |
Sep 11, 2017 | 0.8800 | 0.8800 | 0.8369 | 0.8637 | 60,100 | -0.00(-0.48%) |
Sep 08, 2017 | 0.8540 | 0.8679 | 0.8527 | 0.8679 | 16,078 | +0.03(+3.57%) |
Sep 07, 2017 | 0.8522 | 0.8600 | 0.8200 | 0.8380 | 73,740 | +0.02(+2.07%) |
Sep 06, 2017 | 0.8290 | 0.8300 | 0.7960 | 0.8210 | 87,830 | -0.01(-0.61%) |
Sep 05, 2017 | 0.8600 | 0.8600 | 0.8260 | 0.8260 | 141,434 | -0.04(-4.82%) |